META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:280.00
Opções de comprapara9 de junho de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00280000 | 2023-06-07 3:58PM EDT | 2023-06-09 | 0.16 | 0.16 | 0.18 | -0.48 | -75.00% | 11,799 | 8,579 | 39.36% |
| META230616C00280000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.94 | 0.92 | 0.96 | -1.41 | -60.00% | 3,992 | 11,009 | 32.50% |
| META230623C00280000 | 2023-06-07 3:57PM EDT | 2023-06-23 | 1.73 | 1.67 | 1.74 | -1.77 | -50.57% | 692 | 1,565 | 30.49% |
| META230630C00280000 | 2023-06-07 3:57PM EDT | 2023-06-30 | 2.60 | 2.58 | 2.65 | -2.20 | -45.83% | 1,036 | 1,382 | 30.34% |
| META230707C00280000 | 2023-06-07 3:55PM EDT | 2023-07-07 | 3.15 | 3.20 | 3.35 | -2.60 | -45.22% | 156 | 818 | 29.60% |
| META230714C00280000 | 2023-06-07 3:54PM EDT | 2023-07-14 | 4.20 | 3.45 | 4.30 | -2.85 | -40.43% | 48 | 84 | 30.12% |
| META230721C00280000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 5.07 | 5.00 | 5.15 | -2.88 | -36.23% | 566 | 5,512 | 30.34% |
| META230818C00280000 | 2023-06-07 3:51PM EDT | 2023-08-18 | 12.85 | 12.50 | 12.70 | -3.45 | -21.17% | 417 | 6,713 | 40.96% |
| META230915C00280000 | 2023-06-07 3:36PM EDT | 2023-09-15 | 15.30 | 15.10 | 15.30 | -4.20 | -21.54% | 806 | 3,125 | 39.63% |
| META231020C00280000 | 2023-06-07 3:55PM EDT | 2023-10-20 | 18.23 | 18.40 | 18.65 | -4.26 | -18.94% | 726 | 1,495 | 39.43% |
| META231117C00280000 | 2023-06-07 3:37PM EDT | 2023-11-17 | 23.89 | 23.30 | 23.65 | -4.31 | -15.28% | 23 | 624 | 43.03% |
| META231215C00280000 | 2023-06-07 11:43AM EDT | 2023-12-15 | 28.68 | 25.45 | 25.75 | -1.78 | -5.84% | 4 | 323 | 42.53% |
| META240119C00280000 | 2023-06-07 3:50PM EDT | 2024-01-19 | 28.40 | 28.05 | 28.30 | -4.20 | -12.88% | 604 | 13,163 | 42.19% |
| META240216C00280000 | 2023-06-07 1:09PM EDT | 2024-02-16 | 34.25 | 31.60 | 32.00 | -2.15 | -5.91% | 26 | 391 | 44.01% |
| META240315C00280000 | 2023-06-07 2:27PM EDT | 2024-03-15 | 35.05 | 33.35 | 33.90 | -6.20 | -15.03% | 20 | 281 | 43.83% |
| META240621C00280000 | 2023-06-07 2:53PM EDT | 2024-06-21 | 41.74 | 40.45 | 40.90 | -5.41 | -11.47% | 15 | 2,652 | 44.30% |
| META250117C00280000 | 2023-06-06 3:10PM EDT | 2025-01-17 | 56.80 | 53.15 | 53.95 | -2.38 | -4.02% | 1 | 1,593 | 45.42% |
| META250620C00280000 | 2023-06-07 1:51PM EDT | 2025-06-20 | 63.28 | 60.90 | 62.20 | -4.72 | -6.94% | 4 | 151 | 46.07% |
| META251219C00280000 | 2023-06-07 1:50PM EDT | 2025-12-19 | 71.68 | 68.60 | 70.80 | -3.32 | -4.43% | 36 | 155 | 46.61% |
Opções de vendapara9 de junho de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00280000 | 2023-06-07 3:12PM EDT | 2023-06-09 | 15.00 | 16.15 | 16.75 | +5.70 | +61.29% | 92 | 1,928 | 45.31% |
| META230616P00280000 | 2023-06-07 3:48PM EDT | 2023-06-16 | 17.00 | 16.75 | 17.30 | +6.20 | +57.41% | 1,941 | 1,905 | 31.87% |
| META230623P00280000 | 2023-06-07 3:42PM EDT | 2023-06-23 | 17.35 | 17.10 | 17.95 | +6.35 | +57.73% | 132 | 304 | 29.25% |
| META230630P00280000 | 2023-06-07 3:30PM EDT | 2023-06-30 | 18.05 | 17.85 | 18.65 | +5.35 | +42.13% | 61 | 178 | 28.36% |
| META230707P00280000 | 2023-06-07 2:10PM EDT | 2023-07-07 | 16.10 | 18.20 | 18.95 | +3.72 | +30.05% | 3 | 66 | 26.28% |
| META230714P00280000 | 2023-06-07 1:38PM EDT | 2023-07-14 | 17.25 | 18.90 | 20.10 | +3.05 | +21.48% | 52 | 100 | 28.02% |
| META230721P00280000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 19.85 | 19.75 | 20.05 | +4.80 | +31.89% | 169 | 755 | 25.58% |
| META230818P00280000 | 2023-06-07 3:56PM EDT | 2023-08-18 | 26.55 | 26.10 | 26.45 | +4.25 | +19.06% | 106 | 725 | 35.13% |
| META230915P00280000 | 2023-06-07 3:00PM EDT | 2023-09-15 | 26.95 | 27.70 | 28.15 | +3.14 | +13.19% | 486 | 543 | 33.06% |
| META231020P00280000 | 2023-06-07 2:53PM EDT | 2023-10-20 | 29.25 | 29.90 | 30.20 | +2.80 | +10.59% | 22 | 601 | 31.78% |
| META231117P00280000 | 2023-06-07 2:25PM EDT | 2023-11-17 | 32.45 | 33.60 | 33.95 | +3.58 | +12.40% | 309 | 65 | 34.35% |
| META231215P00280000 | 2023-06-06 10:40AM EDT | 2023-12-15 | 29.98 | 34.85 | 35.25 | 0.00 | - | 1 | 107 | 33.47% |
| META240119P00280000 | 2023-06-07 3:54PM EDT | 2024-01-19 | 36.65 | 36.30 | 36.60 | +5.38 | +17.20% | 399 | 589 | 32.42% |
| META240216P00280000 | 2023-06-07 1:33PM EDT | 2024-02-16 | 37.30 | 38.70 | 39.25 | +2.10 | +5.97% | 28 | 36 | 33.62% |
| META240315P00280000 | 2023-06-07 12:06PM EDT | 2024-03-15 | 37.45 | 39.55 | 40.15 | +2.65 | +7.61% | 1 | 107 | 32.89% |
| META240621P00280000 | 2023-06-07 3:55PM EDT | 2024-06-21 | 44.29 | 43.55 | 44.25 | +3.69 | +9.09% | 20 | 298 | 32.17% |
| META250117P00280000 | 2023-06-07 2:37PM EDT | 2025-01-17 | 50.25 | 50.75 | 51.50 | +3.50 | +7.49% | 7 | 307 | 31.26% |
| META250620P00280000 | 2023-06-07 2:35PM EDT | 2025-06-20 | 55.00 | 54.60 | 56.60 | +2.85 | +5.47% | 2 | 109 | 31.25% |
| META251219P00280000 | 2023-06-06 12:44PM EDT | 2025-12-19 | 56.55 | 59.00 | 60.75 | 0.00 | - | 31 | 119 | 30.51% |
© 2023 Yahoo. Todos os direitos reservados.